Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.960 | 1.960 | 1.740 | 1.800 | 97,057 | -0.05(-2.70%) |
May 16, 2024 | 2.070 | 2.070 | 1.830 | 1.850 | 110,201 | -0.25(-11.90%) |
May 15, 2024 | 2.220 | 2.310 | 2.000 | 2.100 | 171,177 | -0.29(-12.10%) |
May 14, 2024 | 2.420 | 2.490 | 2.280 | 2.389 | 255,070 | -0.11(-4.44%) |
May 13, 2024 | 2.630 | 2.720 | 2.453 | 2.500 | 453,399 | -0.36(-12.59%) |
May 10, 2024 | 3.000 | 3.170 | 2.750 | 2.860 | 1,450,210 | -0.26(-8.33%) |
May 09, 2024 | 3.530 | 4.300 | 2.780 | 3.120 | 76,966,856 | +1.42(+83.53%) |
May 08, 2024 | 1.640 | 1.700 | 1.640 | 1.700 | 423,910 | +0.06(+3.66%) |
May 07, 2024 | 1.580 | 1.640 | 1.580 | 1.640 | 2,410 | +0.04(+2.50%) |
May 06, 2024 | 1.560 | 1.851 | 1.560 | 1.600 | 20,811 | +0.00(+0.00%) |
May 03, 2024 | 1.620 | 1.708 | 1.554 | 1.600 | 9,707 | -0.02(-1.23%) |
May 02, 2024 | 1.650 | 1.660 | 1.578 | 1.620 | 4,596 | -0.02(-1.23%) |
May 01, 2024 | 1.642 | 1.660 | 1.640 | 1.640 | 2,074 | -0.03(-1.76%) |
Apr 30, 2024 | 1.580 | 1.700 | 1.580 | 1.669 | 10,666 | -0.01(-0.63%) |
Apr 29, 2024 | 1.560 | 1.680 | 1.540 | 1.680 | 9,675 | +0.13(+8.13%) |
Apr 26, 2024 | 1.760 | 1.760 | 1.530 | 1.554 | 15,569 | -0.10(-5.84%) |
Apr 25, 2024 | 1.650 | 1.736 | 1.630 | 1.650 | 15,001 | -0.02(-0.90%) |
Apr 24, 2024 | 1.751 | 1.751 | 1.660 | 1.665 | 10,075 | -0.07(-4.31%) |
Apr 23, 2024 | 1.750 | 1.780 | 1.710 | 1.740 | 6,071 | -0.11(-5.95%) |
Apr 22, 2024 | 1.760 | 1.900 | 1.740 | 1.850 | 11,294 | +0.01(+0.54%) |
Apr 19, 2024 | 1.840 | 1.840 | 1.780 | 1.840 | 3,400 | +0.08(+4.42%) |
Apr 18, 2024 | 1.760 | 1.762 | 1.762 | 1.762 | 924 | +0.05(+3.11%) |
Apr 17, 2024 | 1.700 | 1.900 | 1.700 | 1.709 | 5,812 | +0.02(+1.12%) |
Apr 16, 2024 | 1.990 | 1.990 | 1.440 | 1.690 | 35,443 | -0.23(-11.98%) |
Apr 15, 2024 | 2.000 | 2.000 | 1.800 | 1.920 | 13,011 | -0.11(-5.42%) |
Apr 12, 2024 | 2.060 | 2.160 | 2.000 | 2.030 | 10,073 | -0.10(-4.69%) |
Apr 11, 2024 | 2.240 | 2.240 | 2.010 | 2.130 | 21,033 | -0.07(-3.18%) |
Apr 10, 2024 | 2.080 | 2.360 | 2.050 | 2.200 | 48,286 | +0.17(+8.37%) |
Apr 09, 2024 | 2.220 | 2.220 | 2.030 | 2.030 | 5,618 | -0.15(-6.88%) |
Apr 08, 2024 | 2.280 | 2.280 | 2.160 | 2.180 | 5,914 | -0.05(-2.24%) |
Apr 05, 2024 | 2.360 | 2.370 | 2.170 | 2.230 | 10,275 | -0.09(-3.88%) |
Apr 04, 2024 | 2.370 | 2.370 | 2.230 | 2.320 | 21,355 | +0.04(+1.75%) |
Apr 03, 2024 | 2.280 | 2.540 | 2.200 | 2.280 | 49,794 | +0.05(+2.24%) |
Apr 02, 2024 | 2.350 | 2.380 | 2.210 | 2.230 | 22,258 | -0.14(-5.91%) |
Apr 01, 2024 | 2.240 | 2.415 | 2.240 | 2.370 | 10,381 | +0.04(+1.72%) |
Mar 28, 2024 | 2.380 | 2.490 | 2.240 | 2.330 | 36,960 | +0.01(+0.43%) |
Mar 27, 2024 | 2.970 | 2.970 | 2.320 | 2.320 | 130,146 | -0.61(-20.82%) |
Mar 26, 2024 | 2.940 | 3.010 | 2.860 | 2.930 | 72,892 | -0.07(-2.33%) |
Mar 25, 2024 | 2.920 | 3.160 | 2.830 | 3.000 | 39,370 | +0.02(+0.67%) |
Mar 22, 2024 | 3.210 | 3.210 | 2.890 | 2.980 | 47,589 | -0.23(-7.17%) |
Mar 21, 2024 | 3.010 | 3.420 | 3.010 | 3.210 | 93,016 | +0.13(+4.22%) |
Mar 20, 2024 | 3.050 | 3.180 | 2.902 | 3.080 | 58,648 | -0.16(-4.94%) |
Mar 19, 2024 | 3.200 | 3.378 | 2.970 | 3.240 | 230,958 | -0.03(-0.92%) |
Mar 18, 2024 | 2.510 | 3.430 | 2.340 | 3.270 | 741,106 | +0.67(+25.77%) |
Mar 15, 2024 | 2.550 | 2.625 | 2.510 | 2.600 | 32,103 | +0.00(+0.00%) |
Mar 14, 2024 | 2.560 | 2.750 | 2.500 | 2.600 | 76,226 | +0.05(+1.96%) |
Mar 13, 2024 | 2.530 | 2.860 | 2.480 | 2.550 | 139,288 | -0.06(-2.30%) |
Mar 12, 2024 | 2.830 | 2.830 | 2.430 | 2.610 | 71,047 | -0.28(-9.69%) |
Mar 11, 2024 | 3.000 | 3.180 | 2.776 | 2.890 | 47,615 | -0.16(-5.25%) |
Mar 08, 2024 | 2.900 | 3.350 | 2.880 | 3.050 | 110,587 | +0.13(+4.45%) |
Mar 07, 2024 | 2.760 | 3.020 | 2.720 | 2.920 | 148,415 | +0.10(+3.55%) |
Mar 06, 2024 | 2.940 | 3.000 | 2.820 | 2.820 | 71,584 | -0.01(-0.35%) |
Mar 05, 2024 | 2.820 | 3.196 | 2.800 | 2.830 | 158,856 | -0.35(-11.01%) |
Mar 04, 2024 | 3.440 | 3.562 | 3.070 | 3.180 | 147,221 | -0.41(-11.42%) |